Kinder Morgan Inc (KMI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
5.955.740 |
1,55%
|
31,35
|
31,16
|
32,19
|
31,795
|
| 17/09/2026 |
6.286.445 |
1,92%
|
30,77
|
30,66
|
31,43
|
31,31
|
| 16/09/2026 |
5.015.088 |
-0,18%
|
30,70
|
30,4111
|
31,155
|
30,73
|
| 15/09/2026 |
6.505.647 |
-0,61%
|
31,01
|
30,60
|
31,18
|
30,77
|
| 14/09/2026 |
6.025.153 |
0,34%
|
31,21
|
30,65
|
31,39
|
30,96
|
| 11/09/2026 |
4.602.012 |
-0,29%
|
30,92
|
30,715
|
31,25
|
30,86
|
| 10/09/2026 |
5.250.910 |
-1,47%
|
31,41
|
30,95
|
31,98
|
30,95
|
| 09/09/2026 |
5.874.443 |
-1,78%
|
32,20
|
31,28
|
32,33
|
31,41
|
| 08/09/2026 |
8.370.610 |
2,12%
|
31,41
|
31,10
|
32,12
|
31,98
|
| 04/09/2026 |
2.888.338 |
-0,62%
|
31,40
|
31,07
|
31,96
|
31,40
|
| 03/09/2026 |
3.722.846 |
-1,17%
|
32,02
|
31,575
|
32,08
|
31,60
|
| 02/09/2026 |
3.212.373 |
-0,40%
|
32,26
|
31,54
|
32,26
|
31,97
|
| 01/09/2026 |
3.623.334 |
-0,47%
|
32,47
|
31,89
|
32,69
|
32,10
|
| 31/08/2026 |
5.428.296 |
2,30%
|
31,5325
|
31,5325
|
32,39
|
32,24
|
| 28/08/2026 |
2.470.787 |
0,05%
|
31,566
|
31,415
|
31,7075
|
31,56
|
| 27/08/2026 |
3.863.195 |
-1,50%
|
31,85
|
31,18
|
32,02
|
31,54
|
| 26/08/2026 |
7.192.942 |
3,39%
|
30,95
|
30,80
|
32,255
|
32,02
|
| 25/08/2026 |
6.576.372 |
-0,19%
|
30,83
|
30,62
|
31,355
|
30,94
|
| 24/08/2026 |
5.444.907 |
0,05%
|
30,9267
|
30,51
|
31,135
|
31,00
|
| 21/08/2026 |
5.250.642 |
-1,99%
|
31,6643
|
30,84
|
31,85
|
30,98
|
| 20/08/2026 |
7.127.004 |
-1,51%
|
32,50
|
31,13
|
32,50
|
31,61
|
| 19/08/2026 |
5.406.739 |
-2,47%
|
33,05
|
31,765
|
33,05
|
32,08
|
| 18/08/2026 |
4.253.235 |
1,70%
|
32,825
|
32,725
|
32,9576
|
32,87
|
| 17/08/2026 |
4.206.821 |
-1,95%
|
32,71
|
32,18
|
32,975
|
32,3426
|
| 14/08/2026 |
3.744.796 |
2,31%
|
32,20
|
32,1064
|
32,84
|
32,82
|
| 13/08/2026 |
7.038.262 |
1,10%
|
31,69
|
31,56
|
32,385
|
32,08
|
| 12/08/2026 |
3.012.643 |
0,78%
|
31,5499
|
31,37
|
31,81
|
31,73
|
| 11/08/2026 |
2.918.826 |
0,31%
|
31,43
|
31,32
|
31,69
|
31,48
|
| 10/08/2026 |
2.484.941 |
1,74%
|
31,0989
|
30,94
|
31,41
|
31,39
|
| 07/08/2026 |
3.054.491 |
-1,48%
|
31,031
|
30,77
|
31,35
|
30,84
|
| 06/08/2026 |
3.242.713 |
0,49%
|
31,42
|
31,055
|
31,64
|
31,28
|
| 05/08/2026 |
3.507.141 |
-0,86%
|
31,50
|
30,91
|
31,56
|
31,12
|
| 04/08/2026 |
4.497.937 |
0,08%
|
31,24
|
30,68
|
31,605
|
31,38
|
| 03/08/2026 |
4.073.076 |
-1,51%
|
31,8137
|
31,27
|
31,82
|
31,40
|
| 31/07/2026 |
2.833.277 |
1,64%
|
31,83
|
31,8825
|
32,275
|
31,8825
|
| 30/07/2026 |
4.117.015 |
-0,63%
|
31,66
|
31,25
|
31,94
|
31,66
|
| 29/07/2026 |
3.995.828 |
0,78%
|
31,70
|
31,625
|
32,2788
|
31,85
|
| 28/07/2026 |
3.782.591 |
-0,32%
|
31,9957
|
31,545
|
32,20
|
31,61
|
| 27/07/2026 |
4.091.980 |
-3,42%
|
32,39
|
31,67
|
32,39
|
31,75
|
| 24/07/2026 |
3.732.908 |
0,20%
|
32,77
|
32,60
|
33,26
|
32,86
|
| 23/07/2026 |
6.851.174 |
0,68%
|
32,94
|
32,02
|
33,26
|
32,77
|
| 22/07/2026 |
4.189.615 |
0,34%
|
32,427
|
32,30
|
32,735
|
32,49
|
| 21/07/2026 |
4.249.694 |
-0,66%
|
32,94
|
32,045
|
32,94
|
32,38
|
| 20/07/2026 |
3.303.528 |
0,90%
|
32,49
|
32,12
|
33,07
|
32,58
|
| 17/07/2026 |
2.947.751 |
-0,69%
|
32,66
|
32,13
|
32,9641
|
32,30
|
| 16/07/2026 |
2.249.291 |
0,98%
|
32,33
|
32,11
|
32,78
|
32,54
|
| 15/07/2026 |
3.732.193 |
-1,05%
|
32,58
|
32,06
|
32,6581
|
32,20
|
| 14/07/2026 |
2.522.422 |
0,92%
|
32,445
|
32,165
|
32,60
|
32,54
|
| 13/07/2026 |
2.961.206 |
0,36%
|
32,40
|
31,855
|
32,535
|
32,24
|
| 10/07/2026 |
2.555.373 |
-2,03%
|
32,41
|
31,743
|
32,60
|
32,12
|
| 09/07/2026 |
2.510.622 |
-0,28%
|
32,30
|
32,30
|
32,785
|
32,40
|
| 08/07/2026 |
2.537.516 |
-0,14%
|
32,79
|
32,205
|
32,83
|
32,48
|
| 07/07/2026 |
2.728.529 |
2,55%
|
31,69
|
31,69
|
32,70
|
32,49
|
| 06/07/2026 |
2.902.547 |
-1,19%
|
32,10
|
31,645
|
32,29
|
31,69
|
| 02/07/2026 |
3.461.938 |
1,07%
|
31,96
|
31,6324
|
32,115
|
32,06
|
| 01/07/2026 |
3.083.490 |
-0,80%
|
32,0391
|
31,505
|
32,0391
|
31,72
|
| 30/06/2026 |
8.364.994 |
-0,93%
|
32,27
|
31,925
|
32,68
|
31,97
|
| 29/06/2026 |
5.186.470 |
-2,64%
|
33,18
|
32,19
|
33,30
|
32,27
|
| 26/06/2026 |
3.428.037 |
0,56%
|
32,85
|
32,85
|
33,34
|
33,19
|
| 25/06/2026 |
3.745.096 |
1,14%
|
32,6328
|
32,325
|
33,27
|
33,01
|
| 24/06/2026 |
2.696.998 |
0,18%
|
32,34
|
32,16
|
32,665
|
32,59
|
| 23/06/2026 |
3.346.391 |
0,95%
|
32,28
|
31,62
|
32,57
|
32,54
|
| 18/06/2026 |
5.467.069 |
0,94%
|
31,34
|
30,885
|
32,25
|
32,25
|
| 17/06/2026 |
2.481.071 |
-0,49%
|
31,5993
|
31,12
|
31,65
|
31,33
|
| 16/06/2026 |
3.690.948 |
-0,16%
|
31,16
|
31,14
|
31,70
|
31,44
|
| 15/06/2026 |
5.008.087 |
-1,49%
|
31,2313
|
31,10
|
31,715
|
31,46
|
| 12/06/2026 |
3.327.226 |
1,85%
|
31,40
|
31,26
|
32,24
|
31,94
|
| 11/06/2026 |
2.253.432 |
-1,45%
|
32,07
|
31,355
|
32,115
|
31,36
|
| 10/06/2026 |
2.539.137 |
1,72%
|
31,5198
|
31,43
|
32,015
|
31,84
|
| 09/06/2026 |
2.782.227 |
0,02%
|
31,2884
|
31,03
|
31,65
|
31,34
|
| 08/06/2026 |
2.685.921 |
-1,22%
|
31,68
|
31,245
|
31,81
|
31,29
|
| 05/06/2026 |
2.749.421 |
-0,08%
|
31,70
|
31,57
|
31,92
|
31,68
|
| 04/06/2026 |
3.195.685 |
1,07%
|
31,26
|
31,26
|
31,755
|
31,70
|
| 03/06/2026 |
2.921.029 |
-0,19%
|
31,5114
|
31,37
|
31,925
|
31,37
|
| 02/06/2026 |
2.339.888 |
1,91%
|
30,74
|
30,74
|
31,51
|
31,44
|
| 01/06/2026 |
3.325.414 |
-0,74%
|
31,29
|
30,815
|
31,345
|
30,85
|
| 29/05/2026 |
4.115.215 |
-2,54%
|
34,3091
|
31,06
|
34,3091
|
31,08
|
| 28/05/2026 |
3.495.662 |
-0,96%
|
32,25
|
31,86
|
32,44
|
31,91
|
| 27/05/2026 |
3.294.596 |
-2,01%
|
32,4624
|
32,115
|
32,69
|
32,22
|
| 26/05/2026 |
3.859.972 |
-2,72%
|
33,79
|
32,86
|
33,79
|
32,87
|
| 22/05/2026 |
3.067.398 |
0,87%
|
33,72
|
33,35
|
33,89
|
33,79
|
| 21/05/2026 |
5.624.362 |
-0,27%
|
33,665
|
33,38
|
33,83
|
33,50
|
| 20/05/2026 |
4.027.808 |
-2,10%
|
34,43
|
33,565
|
34,68
|
33,59
|
| 19/05/2026 |
6.197.492 |
1,67%
|
33,92
|
33,565
|
34,805
|
34,31
|
| 18/05/2026 |
4.227.186 |
0,45%
|
33,57
|
33,28
|
33,83
|
33,78
|
| 15/05/2026 |
4.231.604 |
0,52%
|
33,55
|
33,285
|
33,82
|
33,63
|
| 14/05/2026 |
4.708.935 |
1,80%
|
32,98
|
32,785
|
33,475
|
33,40
|
| 13/05/2026 |
4.294.558 |
1,11%
|
32,31
|
32,18
|
32,87
|
32,81
|
| 12/05/2026 |
3.829.221 |
0,64%
|
32,5143
|
32,24
|
32,70
|
32,45
|
| 11/05/2026 |
3.194.142 |
2,67%
|
31,50
|
31,50
|
32,35
|
32,25
|
| 08/05/2026 |
3.402.523 |
-0,48%
|
31,65
|
31,23
|
31,79
|
31,41
|
| 07/05/2026 |
3.840.022 |
-0,25%
|
31,18
|
30,88
|
31,55
|
31,52
|
| 06/05/2026 |
4.949.207 |
-2,18%
|
31,99
|
31,33
|
32,13
|
31,58
|
| 05/05/2026 |
3.741.398 |
-0,55%
|
32,57
|
32,09
|
32,57
|
32,29
|
| 04/05/2026 |
5.610.102 |
0,72%
|
32,23
|
32,135
|
32,52
|
32,47
|
| 01/05/2026 |
4.685.403 |
-1,03%
|
32,58
|
32,2325
|
32,94
|
32,2325
|
| 30/04/2026 |
5.508.323 |
3,27%
|
31,80
|
31,6601
|
32,90
|
32,87
|
| 29/04/2026 |
5.060.634 |
0,16%
|
31,8563
|
31,59
|
31,945
|
31,84
|
| 28/04/2026 |
5.606.687 |
2,72%
|
31,36
|
31,29
|
31,87
|
31,79
|
| 27/04/2026 |
372.909 |
-0,33%
|
31,84
|
30,95
|
31,97
|
30,95
|
